Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-06-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.55 | 1,418,207 |
| 2026-09-03 | — | — | — | $5.35 | 1,144,555 |
| 2026-09-02 | — | — | — | $5.28 | 1,540,428 |
| 2026-09-01 | — | — | — | $5.39 | 934,537 |
| 2026-08-31 | — | — | — | $5.48 | 780,558 |
| 2026-08-28 | — | — | — | $5.47 | 1,818,802 |
| 2026-08-27 | $5.28 | $9.87 | 16,403,100 | $5.27 | 844,629 |
| 2026-08-26 | $5.15 | $9.63 | 19,740,200 | $5.28 | 1,788,634 |
| 2026-08-25 | $5.26 | $9.84 | 22,396,900 | $5.13 | 1,804,979 |
| 2026-08-24 | $5.22 | $9.76 | 25,920,300 | $5.28 | 1,176,285 |
| 2026-08-21 | $5.41 | $10.12 | 23,178,300 | $5.34 | 2,458,975 |
| 2026-08-20 | $5.26 | $9.84 | 25,567,800 | $5.17 | 1,559,261 |
| 2026-08-19 | $5.43 | $10.15 | 32,579,700 | $5.29 | 2,248,155 |
| 2026-08-18 | $5.05 | $9.44 | 14,148,500 | $5.16 | 1,141,003 |
| 2026-08-17 | $5.12 | $9.57 | 24,879,000 | $5.28 | 1,435,308 |
| 2026-08-14 | $5.36 | $10.02 | 10,332,400 | $5.37 | 376,209 |
| 2026-08-13 | $5.37 | $10.04 | 13,779,300 | $5.48 | 579,383 |
| 2026-08-12 | $5.35 | $10.00 | 16,350,200 | $5.44 | 769,843 |
| 2026-08-11 | $5.45 | $10.19 | 15,448,500 | $5.50 | 795,933 |
| 2026-08-10 | $5.58 | $10.44 | 18,656,200 | $5.54 | 1,731,444 |
| 2026-08-07 | $5.52 | $10.32 | 30,783,700 | $5.46 | 3,258,638 |
| 2026-08-06 | $5.55 | $10.38 | 13,548,500 | $5.62 | 961,375 |
| 2026-08-05 | $5.63 | $10.53 | 18,713,300 | $5.76 | 1,029,571 |
| 2026-08-04 | $5.86 | $10.96 | 23,778,200 | $5.65 | 1,001,794 |
| 2026-08-03 | $5.65 | $10.57 | 23,772,100 | $5.91 | 1,367,261 |
| 2026-07-31 | $5.76 | $10.77 | 34,126,900 | $5.86 | 2,193,272 |
| 2026-07-30 | $5.86 | $10.96 | 42,059,600 | $5.70 | 2,253,242 |
| 2026-07-29 | $6.01 | $11.24 | 34,507,700 | $5.96 | 1,894,724 |
| 2026-07-28 | $5.76 | $10.77 | 30,405,100 | $5.68 | 2,390,946 |
| 2026-07-27 | $5.70 | $10.66 | 23,811,700 | $5.63 | 1,794,530 |
| 2026-07-24 | $5.69 | $10.64 | 16,885,500 | $5.70 | 1,385,194 |
| 2026-07-23 | $5.75 | $10.75 | 16,434,300 | $5.73 | 905,833 |
| 2026-07-22 | $5.80 | $10.85 | 11,495,000 | $5.87 | 687,526 |
| 2026-07-21 | $5.78 | $10.81 | 10,156,000 | $5.65 | 546,213 |
| 2026-07-20 | $5.75 | $10.75 | 12,755,600 | $5.86 | 705,725 |
| 2026-07-17 | $5.79 | $10.83 | 13,947,400 | — | — |
| 2026-07-16 | $5.96 | $11.15 | 21,433,700 | — | — |
| 2026-07-15 | $5.90 | $11.03 | 21,027,200 | — | — |
| 2026-07-14 | $5.69 | $10.64 | 24,797,800 | — | — |
| 2026-07-13 | $5.57 | $10.42 | 20,415,000 | — | — |
| 2026-07-10 | $5.50 | $10.29 | 17,433,600 | — | — |
| 2026-07-09 | $5.33 | $9.97 | 25,501,600 | — | — |
| 2026-07-08 | $5.40 | $10.10 | 20,031,500 | — | — |
| 2026-07-07 | $5.65 | $10.57 | 13,763,700 | — | — |
| 2026-07-06 | $5.80 | $10.85 | 14,783,200 | — | — |
| 2026-07-02 | $5.81 | $10.87 | 20,103,000 | — | — |
| 2026-07-01 | $5.81 | $10.87 | 19,606,700 | — | — |
| 2026-06-30 | $5.74 | $10.73 | 17,827,900 | — | — |
| 2026-06-29 | $5.57 | $10.42 | 15,928,600 | — | — |
| 2026-06-26 | $5.68 | $10.62 | 18,045,800 | — | — |
| 2026-06-25 | $5.74 | $10.73 | 19,681,000 | — | — |
| 2026-06-24 | $5.84 | $10.92 | 20,857,400 | — | — |
| 2026-06-23 | $5.96 | $11.15 | 27,754,900 | — | — |
| 2026-06-22 | $6.38 | $11.93 | 18,478,600 | — | — |
| 2026-06-18 | $6.34 | $11.86 | 16,915,200 | — | — |
| 2026-06-17 | $6.47 | $12.10 | 23,163,500 | — | — |
| 2026-06-16 | $6.64 | $12.42 | 26,330,700 | — | — |
| 2026-06-15 | $7.04 | $13.17 | 21,955,800 | — | — |
| 2026-06-12 | $6.87 | $12.85 | 16,463,200 | — | — |
| 2026-06-11 | $6.89 | $12.88 | 22,215,900 | — | — |
| 2026-06-10 | $6.57 | $12.29 | 25,012,700 | — | — |
| 2026-06-09 | $7.04 | $13.17 | 18,162,400 | — | — |
| 2026-06-08 | $7.08 | $13.24 | 11,247,800 | — | — |
| 2026-06-05 | $7.11 | $13.30 | 13,984,600 | — | — |
| 2026-06-04 | $7.39 | $13.82 | 12,944,200 | — | — |
| 2026-06-03 | $7.35 | $13.75 | 11,644,500 | — | — |
| 2026-06-02 | $7.68 | $14.36 | 12,180,100 | — | — |
| 2026-06-01 | $7.82 | $14.62 | 12,716,800 | — | — |
| 2026-05-29 | $7.98 | $14.92 | 20,855,100 | — | — |
| 2026-05-28 | $8.20 | $15.33 | 15,296,700 | — | — |
| 2026-05-27 | $8.16 | $15.26 | 18,661,200 | — | — |
| 2026-05-26 | $7.81 | $14.61 | 19,874,900 | — | — |
| 2026-05-22 | $7.61 | $14.23 | 24,476,300 | — | — |
| 2026-05-21 | $7.56 | $14.14 | 47,897,200 | — | — |
| 2026-05-20 | $7.53 | $14.08 | 14,609,800 | — | — |
| 2026-05-19 | $7.35 | $13.75 | 12,800,700 | — | — |
| 2026-05-18 | $7.41 | $13.86 | 14,268,100 | — | — |
| 2026-05-15 | $7.49 | $14.01 | 15,752,300 | — | — |
| 2026-05-14 | $7.84 | $14.66 | 14,250,900 | — | — |
| 2026-05-13 | $7.60 | $14.21 | 19,577,300 | — | — |
| 2026-05-12 | $7.40 | $13.84 | 14,731,200 | — | — |
| 2026-05-11 | $7.46 | $13.95 | 16,973,500 | — | — |
| 2026-05-08 | $7.74 | $14.47 | 11,751,600 | — | — |
| 2026-05-07 | $7.48 | $13.99 | 15,715,100 | — | — |
| 2026-05-06 | $7.66 | $14.32 | 17,830,700 | — | — |
| 2026-05-05 | $7.20 | $13.46 | 12,251,000 | — | — |
| 2026-05-04 | $7.08 | $13.24 | 24,039,800 | — | — |
| 2026-05-01 | $7.13 | $13.33 | 28,489,600 | — | — |
| 2026-04-30 | $7.28 | $13.61 | 33,572,700 | — | — |
| 2026-04-29 | $7.70 | $14.40 | 17,408,900 | — | — |
| 2026-04-28 | $7.86 | $14.70 | 13,669,800 | — | — |
| 2026-04-27 | $7.99 | $14.94 | 11,529,900 | — | — |
| 2026-04-24 | $8.06 | $15.07 | 16,866,800 | — | — |
| 2026-04-23 | $8.29 | $15.50 | 17,263,600 | — | — |
| 2026-04-22 | $8.50 | $15.90 | 14,217,700 | — | — |
| 2026-04-21 | $8.59 | $16.06 | 13,061,400 | — | — |
| 2026-04-20 | $8.69 | $16.25 | 13,068,800 | — | — |
| 2026-04-17 | $8.62 | $16.12 | 22,059,700 | — | — |
| 2026-04-16 | $8.15 | $15.24 | 15,935,700 | — | — |
| 2026-04-15 | $8.30 | $15.52 | 23,123,900 | — | — |
| 2026-04-14 | $8.16 | $15.26 | 17,368,100 | — | — |
| 2026-04-13 | $7.98 | $14.92 | 20,462,100 | — | — |
| 2026-04-10 | $8.04 | $15.04 | 19,713,300 | — | — |
| 2026-04-09 | $7.93 | $14.83 | 27,463,400 | — | — |
| 2026-04-08 | $7.76 | $14.51 | 31,359,900 | — | — |
| 2026-04-07 | $7.42 | $13.88 | 25,022,800 | — | — |
| 2026-04-06 | $7.48 | $13.99 | 21,870,000 | — | — |
| 2026-04-02 | $7.55 | $14.12 | 31,199,800 | — | — |
| 2026-04-01 | $7.43 | $13.89 | 37,667,400 | — | — |
| 2026-03-31 | $7.09 | $13.26 | 28,257,300 | — | — |
| 2026-03-30 | $6.75 | $12.62 | 27,162,900 | — | — |
| 2026-03-27 | $6.71 | $12.55 | 21,129,600 | — | — |
| 2026-03-26 | $6.75 | $12.62 | 25,777,400 | — | — |
| 2026-03-25 | $6.88 | $12.87 | 23,107,200 | — | — |
| 2026-03-24 | $6.75 | $12.62 | 30,936,000 | — | — |
| 2026-03-23 | $6.59 | $12.32 | 24,624,200 | — | — |
| 2026-03-20 | $6.33 | $11.84 | 22,786,500 | — | — |
| 2026-03-19 | $6.50 | $12.16 | 24,407,200 | — | — |
| 2026-03-18 | $6.50 | $12.16 | 22,335,500 | — | — |
| 2026-03-17 | $6.71 | $12.55 | 29,104,600 | — | — |
| 2026-03-16 | $6.57 | $12.29 | 19,955,400 | — | — |
| 2026-03-13 | $6.50 | $12.16 | 23,406,900 | — | — |
| 2026-03-12 | $6.86 | $12.83 | 25,488,100 | — | — |
| 2026-03-11 | $6.89 | $12.88 | 14,362,400 | — | — |
| 2026-03-10 | $6.90 | $12.90 | 18,642,500 | — | — |
| 2026-03-09 | $7.07 | $13.22 | 23,294,800 | — | — |
| 2026-03-06 | $7.15 | $13.37 | 11,919,400 | — | — |
| 2026-03-05 | $7.27 | $13.60 | 19,205,000 | — | — |
| 2026-03-04 | $7.47 | $13.97 | 13,329,400 | — | — |
| 2026-03-03 | $7.49 | $14.01 | 23,639,200 | — | — |
| 2026-03-02 | $7.63 | $14.27 | 22,842,100 | — | — |
| 2026-02-27 | $8.09 | $15.13 | 16,353,200 | — | — |
| 2026-02-26 | $8.05 | $15.05 | 21,349,300 | — | — |
| 2026-02-25 | $7.71 | $14.42 | 11,286,200 | — | — |
| 2026-02-24 | $7.77 | $14.53 | 11,098,300 | — | — |
| 2026-02-23 | $7.60 | $14.21 | 10,406,200 | — | — |
| 2026-02-20 | $7.73 | $14.46 | 16,776,900 | — | — |
| 2026-02-19 | $7.51 | $14.04 | 12,944,900 | — | — |
| 2026-02-18 | $7.84 | $14.66 | 11,844,300 | — | — |
| 2026-02-17 | $7.83 | $14.64 | 13,786,500 | — | — |
| 2026-02-13 | $7.75 | $14.49 | 12,166,000 | — | — |
| 2026-02-12 | $7.90 | $14.77 | 19,936,800 | — | — |
| 2026-02-11 | $7.62 | $14.25 | 14,876,400 | — | — |
| 2026-02-10 | $7.48 | $13.99 | 19,243,100 | — | — |
| 2026-02-09 | $7.31 | $13.67 | 30,715,400 | — | — |
| 2026-02-06 | $7.28 | $13.61 | 93,075,400 | — | — |
| 2026-02-05 | $9.54 | $17.84 | 16,080,000 | — | — |
| 2026-02-04 | $10.23 | $19.13 | 20,549,500 | — | — |
| 2026-02-03 | $9.92 | $18.55 | 18,069,000 | — | — |
| 2026-02-02 | $9.90 | $18.51 | 20,512,500 | — | — |
| 2026-01-30 | $9.87 | $18.46 | 15,459,700 | — | — |
| 2026-01-29 | $9.86 | $18.44 | 11,628,800 | — | — |
| 2026-01-28 | $9.70 | $18.14 | 9,145,400 | — | — |
| 2026-01-27 | $9.75 | $18.23 | 11,539,700 | — | — |
| 2026-01-26 | $9.68 | $18.10 | 9,775,900 | — | — |
| 2026-01-23 | $9.74 | $18.21 | 8,730,300 | — | — |
| 2026-01-22 | $9.79 | $18.31 | 17,329,700 | — | — |
| 2026-01-21 | $9.92 | $18.55 | 22,674,700 | — | — |
| 2026-01-20 | $9.36 | $17.50 | 17,917,300 | — | — |
| 2026-01-16 | $9.60 | $17.95 | 19,977,700 | — | — |
| 2026-01-15 | $10.02 | $18.74 | 10,265,900 | — | — |
| 2026-01-14 | $10.17 | $19.02 | 10,912,800 | — | — |
| 2026-01-13 | $10.10 | $18.89 | 18,693,700 | — | — |
| 2026-01-12 | $10.45 | $19.54 | 13,372,200 | — | — |
| 2026-01-09 | $10.91 | $20.40 | 17,008,500 | — | — |
| 2026-01-08 | $11.05 | $20.66 | 24,100,600 | — | — |
| 2026-01-07 | $10.78 | $20.16 | 8,128,200 | — | — |
| 2026-01-06 | $11.09 | $20.74 | 13,585,200 | — | — |
| 2026-01-05 | $11.31 | $21.15 | 9,647,400 | — | — |
| 2026-01-02 | $11.42 | $21.36 | 11,321,900 | — | — |